V.F. Corporation - 0R30.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.5	14.63	14.64	14.64	14.41	11,280
September 25, 2025	14.6	14.17	14.17	14.8	14.17	16,549
September 24, 2025	14.76	14.7	14.7	14.83	14.62	19,664
September 23, 2025	14.54	14.9	14.9	15.1	14.54	41,318
September 22, 2025	14.39	14.4	14.4	14.48	14.08	14,394
September 19, 2025	15.19	14.66	14.66	15.19	14.55	6,687
September 18, 2025	15.14	15.01	15.01	15.53	15	7,683
September 17, 2025	14.93	15.32	15.32	15.6	14.9	25,320
September 16, 2025	14.33	14.36	14.36	14.76	13.87	43,216
September 15, 2025	15.4	14.71	14.71	15.4	14.44	20,388
September 12, 2025	15.5	15	15	15.5	14.99	22,546
September 11, 2025	15.07	15.57	15.57	15.61	15.01	41,371
September 10, 2025	15.11	14.98	14.98	15.19	14.95	3,823
September 09, 2025	15.4	15.45	15.36	15.65	15.21	11,017
September 08, 2025	15.2	15.15	15.07	15.31	14.86	13,202
September 05, 2025	14.91	14.78	14.78	15.3	14.78	9,935
September 04, 2025	14.58	14.75	14.75	14.75	14.39	30,191
September 03, 2025	14.79	14.68	14.68	15.12	14.68	43,896
September 02, 2025	14.76	14.92	14.92	15.11	14.61	12,348
August 29, 2025	14.7	15.03	15.03	15.19	14.6	13,275
August 28, 2025	15.01	14.91	14.91	15.52	14.82	28,609
August 27, 2025	14.6	14.81	14.81	14.88	14.38	31,360
August 26, 2025	13.66	14.55	14.55	14.62	13.66	30,696
August 22, 2025	13.09	13.74	13.74	13.85	13.01	30,231
August 21, 2025	12.7	12.84	12.84	12.86	12.63	4,839
August 20, 2025	12.82	12.99	12.99	13.07	12.8	8,606
August 19, 2025	13.19	13.21	13.21	13.56	13.16	6,989
August 18, 2025	13.09	13.1	13.1	13.35	12.99	24,022
August 15, 2025	12.91	13.18	13.18	13.24	12.91	2,713
August 14, 2025	12.8	12.68	12.68	12.8	12.48	29,134
August 13, 2025	12.29	12.99	12.99	13	12.29	32,557
August 12, 2025	12.04	12.18	12.18	12.27	11.98	12,999
August 11, 2025	11.8	11.76	11.76	12.01	11.71	11,161
August 08, 2025	12.02	11.79	11.79	12.08	11.67	21,376
August 07, 2025	12.42	12.04	12.04	12.42	12.04	3,971
August 06, 2025	12.2	12.25	12.25	12.45	12.08	2,191
August 05, 2025	12.48	12.16	12.16	12.49	11.94	36,924
August 04, 2025	11.7	12.63	12.77	12.78	11.7	20,180
August 01, 2025	12.1	11.26	11.26	12.1	11.14	563,901
July 31, 2025	12.58	11.65	11.65	12.58	11.49	36,807
July 30, 2025	14.42	13.47	13.47	15.35	13.4	102,676
July 29, 2025	12.46	12.28	12.28	12.63	12.04	15,361
July 28, 2025	12.69	12.6	12.6	13.09	12.49	6,116
July 25, 2025	12.7	12.56	12.56	12.86	12.47	7,136
July 24, 2025	13.38	12.9	12.9	13.45	12.83	11,450
July 23, 2025	13.03	13.34	13.34	13.48	12.77	35,724
July 22, 2025	12.45	12.87	12.87	13.07	12.45	26,577
July 21, 2025	12.55	12.49	12.49	12.79	12.46	42,898
July 18, 2025	12.41	12.37	12.37	12.5	12.15	15,037
July 17, 2025	11.66	12.15	12.15	12.15	11.66	14,770
July 16, 2025	11.95	11.83	11.83	11.95	11.54	7,482
July 15, 2025	12.35	12	12	12.41	11.95	12,135
July 14, 2025	12.26	12.24	12.24	12.4	12.01	20,238
July 11, 2025	12.57	12.39	12.39	12.71	12.39	42,150
July 10, 2025	12.58	12.97	12.97	13.08	12.58	58,919
July 09, 2025	12.62	12.58	12.58	12.63	12.36	10,766
July 08, 2025	12.57	12.47	12.47	12.67	12.23	17,084
July 07, 2025	12.45	12.63	12.63	12.86	12.39	12,791
July 03, 2025	12.5	12.55	12.55	12.69	12.49	18,346
July 02, 2025	12.27	12.33	12.33	12.81	12.12	135,758

V.F. Corporation (0R30.L) LSE